Duncan Engineering Limited (BOM:504908)
India · Delayed Price · Currency is INR 376.55
-3.50 (-0.92%)
At close: Jul 31, 2026
Duncan Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 380.05 | 380.05 | 376.55 | 376.55 | 376.55 | -0.92% | 136 |
| Jul 30, 2026 | 392.95 | 394.00 | 380.00 | 380.05 | 380.05 | 0.54% | 145 |
| Jul 29, 2026 | 393.80 | 393.80 | 378.00 | 378.00 | 378.00 | 0.79% | 4 |
| Jul 28, 2026 | 375.05 | 375.05 | 375.05 | 375.05 | 375.05 | -1.11% | 10 |
| Jul 27, 2026 | 379.10 | 379.25 | 379.10 | 379.25 | 379.25 | -0.73% | 199 |
| Jul 24, 2026 | 379.15 | 396.00 | 379.10 | 382.05 | 382.05 | -3.74% | 70 |
| Jul 23, 2026 | 398.05 | 398.05 | 394.00 | 396.90 | 396.90 | 5.83% | 164 |
| Jul 21, 2026 | 375.05 | 375.05 | 375.00 | 375.05 | 375.05 | 0.01% | 2,156 |
| Jul 20, 2026 | 375.05 | 375.05 | 375.00 | 375.00 | 375.00 | -0.99% | 1,017 |
| Jul 17, 2026 | 376.10 | 394.00 | 375.95 | 378.75 | 378.75 | -0.59% | 106 |
| Jul 16, 2026 | 396.95 | 396.95 | 384.00 | 384.00 | 381.00 | 0.55% | 47 |
| Jul 15, 2026 | 400.00 | 400.00 | 376.00 | 381.90 | 378.92 | -0.29% | 92 |
| Jul 14, 2026 | 376.25 | 387.00 | 375.00 | 383.00 | 380.01 | -3.26% | 505 |
| Jul 13, 2026 | 381.85 | 400.00 | 381.85 | 395.90 | 392.81 | 4.92% | 274 |
| Jul 10, 2026 | 375.35 | 385.75 | 375.00 | 377.35 | 374.40 | 0.43% | 355 |
| Jul 9, 2026 | 387.00 | 388.00 | 375.00 | 375.75 | 372.81 | 0.17% | 130 |
| Jul 8, 2026 | 375.05 | 376.85 | 375.00 | 375.10 | 372.17 | 0.28% | 1,171 |
| Jul 7, 2026 | 374.00 | 376.80 | 374.00 | 374.05 | 371.13 | 1.92% | 390 |
| Jul 6, 2026 | 368.00 | 378.95 | 367.00 | 367.00 | 364.13 | -3.67% | 131 |
| Jul 3, 2026 | 387.00 | 387.00 | 379.00 | 381.00 | 378.02 | 6.11% | 232 |
| Jul 2, 2026 | 361.80 | 378.95 | 358.00 | 359.05 | 356.24 | -0.76% | 200 |
| Jul 1, 2026 | 362.05 | 362.05 | 358.20 | 361.80 | 358.97 | 0.43% | 212 |
| Jun 30, 2026 | 355.25 | 360.25 | 349.95 | 360.25 | 357.44 | -1.30% | 540 |
| Jun 29, 2026 | 358.00 | 367.05 | 319.30 | 365.00 | 362.15 | -0.41% | 1,873 |
| Jun 25, 2026 | 370.00 | 396.30 | 366.00 | 366.50 | 363.64 | -0.22% | 1,160 |
| Jun 24, 2026 | 374.00 | 374.00 | 366.05 | 367.30 | 364.43 | -1.79% | 42 |
| Jun 23, 2026 | 366.75 | 374.90 | 366.75 | 374.00 | 371.08 | 1.96% | 193 |
| Jun 22, 2026 | 363.15 | 366.80 | 363.15 | 366.80 | 363.93 | 0.51% | 261 |
| Jun 19, 2026 | 364.90 | 367.80 | 340.50 | 364.95 | 362.10 | 1.37% | 219 |
| Jun 18, 2026 | 341.05 | 365.00 | 340.00 | 360.00 | 357.19 | 5.88% | 1,175 |
| Jun 17, 2026 | 357.90 | 357.90 | 334.95 | 340.00 | 337.34 | -3.56% | 2,415 |
| Jun 16, 2026 | 378.00 | 378.00 | 350.30 | 352.55 | 349.80 | -5.50% | 1,096 |
| Jun 15, 2026 | 368.05 | 379.80 | 368.00 | 373.05 | 370.14 | 0.80% | 254 |
| Jun 12, 2026 | 366.00 | 372.00 | 360.00 | 370.10 | 367.21 | 0.23% | 186 |
| Jun 11, 2026 | 372.00 | 372.00 | 365.00 | 369.25 | 366.37 | -1.08% | 82 |
| Jun 10, 2026 | 378.00 | 378.00 | 372.35 | 373.30 | 370.38 | -1.27% | 43 |
| Jun 9, 2026 | 378.10 | 378.10 | 378.10 | 378.10 | 375.15 | -0.50% | 1 |
| Jun 8, 2026 | 376.00 | 380.00 | 376.00 | 380.00 | 377.03 | 1.06% | 11 |
| Jun 5, 2026 | 375.00 | 380.00 | 365.25 | 376.00 | 373.06 | -1.16% | 675 |
| Jun 4, 2026 | 378.60 | 390.00 | 378.60 | 380.40 | 377.43 | -4.00% | 120 |
| Jun 3, 2026 | 383.40 | 397.95 | 383.40 | 396.25 | 393.15 | -0.44% | 130 |
| Jun 2, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 394.89 | -0.43% | 3 |
| Jun 1, 2026 | 390.00 | 410.95 | 390.00 | 399.70 | 396.58 | 2.34% | 353 |
| May 29, 2026 | 380.30 | 394.95 | 380.30 | 390.55 | 387.50 | -1.13% | 11 |
| May 27, 2026 | 390.00 | 402.00 | 390.00 | 395.00 | 391.91 | 1.28% | 137 |
| May 26, 2026 | 399.00 | 409.10 | 390.00 | 390.00 | 386.95 | -3.69% | 95 |
| May 25, 2026 | 385.00 | 404.95 | 385.00 | 404.95 | 401.79 | 4.71% | 1,735 |
| May 22, 2026 | 374.30 | 386.75 | 374.00 | 386.75 | 383.73 | 2.23% | 226 |
| May 21, 2026 | 388.85 | 400.00 | 376.90 | 378.30 | 375.34 | -2.81% | 510 |
| May 20, 2026 | 383.60 | 390.50 | 372.30 | 389.25 | 386.21 | 0.95% | 514 |